Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 40.42 | 40.42 | 40.25 | 40.36 | 1,059,588 | -0.03(-0.07%) |
Nov 29, 2023 | 40.37 | 40.49 | 40.35 | 40.39 | 1,657,038 | +0.14(+0.36%) |
Nov 28, 2023 | 40.09 | 40.27 | 40.09 | 40.25 | 1,141,765 | +0.12(+0.29%) |
Nov 27, 2023 | 40.11 | 40.15 | 40.06 | 40.13 | 727,128 | +0.04(+0.10%) |
Nov 24, 2023 | 40.09 | 40.11 | 40.07 | 40.09 | 239,829 | -0.02(-0.05%) |
Nov 22, 2023 | 40.11 | 40.15 | 40.02 | 40.11 | 822,022 | +0.06(+0.14%) |
Nov 21, 2023 | 40.01 | 40.06 | 40.01 | 40.05 | 1,812,653 | +0.02(+0.05%) |
Nov 20, 2023 | 40.01 | 40.07 | 39.97 | 40.03 | 1,207,550 | +0.04(+0.10%) |
Nov 17, 2023 | 39.95 | 40.00 | 39.89 | 40.00 | 1,171,602 | +0.06(+0.15%) |
Nov 16, 2023 | 39.95 | 39.98 | 39.87 | 39.94 | 2,742,607 | +0.00(+0.00%) |
Nov 15, 2023 | 40.03 | 40.03 | 39.91 | 39.94 | 1,254,844 | -0.08(-0.19%) |
Nov 14, 2023 | 40.02 | 40.10 | 40.01 | 40.01 | 674,318 | +0.30(+0.75%) |
Nov 13, 2023 | 39.69 | 39.76 | 39.64 | 39.71 | 619,644 | -0.01(-0.02%) |
Nov 10, 2023 | 39.67 | 39.77 | 39.67 | 39.72 | 1,254,722 | +0.14(+0.34%) |
Nov 09, 2023 | 39.78 | 39.78 | 39.58 | 39.59 | 1,051,083 | -0.19(-0.49%) |
Nov 08, 2023 | 39.80 | 39.81 | 39.74 | 39.78 | 1,760,754 | +0.03(+0.07%) |
Nov 07, 2023 | 39.70 | 39.79 | 39.65 | 39.75 | 1,120,998 | +0.01(+0.02%) |
Nov 06, 2023 | 39.83 | 39.87 | 39.72 | 39.74 | 1,703,087 | -0.16(-0.41%) |
Nov 03, 2023 | 39.76 | 39.91 | 39.66 | 39.91 | 3,125,672 | +0.37(+0.93%) |
Nov 02, 2023 | 39.38 | 39.58 | 39.38 | 39.54 | 1,009,972 | +0.32(+0.81%) |
Nov 01, 2023 | 39.03 | 39.23 | 39.00 | 39.22 | 2,090,759 | +0.25(+0.65%) |
Oct 31, 2023 | 38.88 | 39.05 | 38.86 | 38.97 | 1,174,618 | +0.12(+0.30%) |
Oct 30, 2023 | 38.86 | 38.93 | 38.84 | 38.85 | 1,081,883 | -0.02(-0.05%) |
Oct 27, 2023 | 38.97 | 38.99 | 38.81 | 38.87 | 1,320,352 | -0.05(-0.12%) |
Oct 26, 2023 | 38.82 | 38.97 | 38.79 | 38.92 | 897,958 | +0.10(+0.25%) |
Oct 25, 2023 | 38.93 | 38.93 | 38.78 | 38.82 | 878,343 | -0.13(-0.35%) |
Oct 24, 2023 | 38.91 | 38.98 | 38.85 | 38.96 | 849,898 | +0.12(+0.32%) |
Oct 23, 2023 | 38.63 | 38.90 | 38.60 | 38.83 | 779,804 | +0.15(+0.40%) |
Oct 20, 2023 | 38.68 | 38.76 | 38.63 | 38.68 | 2,905,629 | +0.04(+0.10%) |
Oct 19, 2023 | 38.74 | 38.87 | 38.63 | 38.64 | 1,501,368 | -0.09(-0.22%) |
Oct 18, 2023 | 38.84 | 38.88 | 38.71 | 38.73 | 1,684,759 | -0.13(-0.35%) |
Oct 17, 2023 | 38.85 | 38.96 | 38.82 | 38.86 | 1,418,197 | -0.12(-0.32%) |
Oct 16, 2023 | 39.02 | 39.06 | 38.97 | 38.99 | 627,490 | -0.01(-0.02%) |
Oct 13, 2023 | 39.16 | 39.21 | 38.97 | 39.00 | 916,754 | -0.02(-0.05%) |
Oct 12, 2023 | 39.15 | 39.15 | 38.94 | 39.02 | 1,402,892 | -0.15(-0.39%) |
Oct 11, 2023 | 39.26 | 39.28 | 39.04 | 39.17 | 797,986 | -0.01(-0.02%) |
Oct 10, 2023 | 39.14 | 39.26 | 39.06 | 39.18 | 916,554 | +0.00(+0.00%) |
Oct 09, 2023 | 39.00 | 39.19 | 38.98 | 39.18 | 853,593 | +0.22(+0.57%) |
Oct 06, 2023 | 38.78 | 39.01 | 38.74 | 38.96 | 1,219,294 | +0.04(+0.10%) |
Oct 05, 2023 | 38.87 | 38.98 | 38.85 | 38.92 | 3,699,629 | +0.01(+0.02%) |
Oct 04, 2023 | 38.87 | 38.92 | 38.76 | 38.91 | 5,263,875 | +0.13(+0.35%) |
Oct 03, 2023 | 38.97 | 39.01 | 38.74 | 38.78 | 1,678,563 | -0.28(-0.71%) |
Oct 02, 2023 | 39.19 | 39.19 | 39.02 | 39.06 | 2,587,188 | -0.17(-0.43%) |
Sep 29, 2023 | 39.41 | 39.41 | 39.20 | 39.22 | 2,471,316 | -0.02(-0.05%) |
Sep 28, 2023 | 39.10 | 39.28 | 39.05 | 39.24 | 2,219,008 | +0.14(+0.37%) |
Sep 27, 2023 | 39.24 | 39.25 | 39.05 | 39.10 | 3,235,040 | -0.01(-0.02%) |
Sep 26, 2023 | 39.22 | 39.25 | 39.08 | 39.11 | 9,027,387 | -0.16(-0.41%) |
Sep 25, 2023 | 39.22 | 39.27 | 39.23 | 39.27 | 1,149,059 | -0.01(-0.02%) |
Sep 22, 2023 | 39.31 | 39.39 | 39.28 | 39.28 | 1,169,815 | +0.04(+0.10%) |
Sep 21, 2023 | 39.31 | 39.33 | 39.23 | 39.24 | 2,214,943 | -0.17(-0.44%) |
Sep 20, 2023 | 39.52 | 39.57 | 39.42 | 39.42 | 935,393 | -0.04(-0.10%) |
Sep 19, 2023 | 39.45 | 39.49 | 39.42 | 39.45 | 1,174,257 | -0.05(-0.12%) |
Sep 18, 2023 | 39.47 | 39.55 | 39.47 | 39.50 | 1,179,218 | +0.00(+0.00%) |
Sep 15, 2023 | 39.51 | 39.55 | 39.47 | 39.50 | 640,638 | -0.08(-0.19%) |
Sep 14, 2023 | 39.61 | 39.61 | 39.54 | 39.58 | 969,481 | +0.04(+0.10%) |
Sep 13, 2023 | 39.50 | 39.58 | 39.48 | 39.54 | 1,950,466 | +0.06(+0.15%) |
Sep 12, 2023 | 39.45 | 39.53 | 39.44 | 39.48 | 668,497 | -0.03(-0.07%) |
Sep 11, 2023 | 39.50 | 39.52 | 39.45 | 39.51 | 530,146 | +0.05(+0.12%) |
Sep 08, 2023 | 39.50 | 39.58 | 39.44 | 39.46 | 620,506 | -0.01(-0.02%) |
Sep 07, 2023 | 39.34 | 39.51 | 39.34 | 39.47 | 700,693 | +0.08(+0.19%) |
Sep 06, 2023 | 39.42 | 39.42 | 39.30 | 39.40 | 653,983 | -0.03(-0.07%) |
Sep 05, 2023 | 39.58 | 39.58 | 39.41 | 39.42 | 719,097 | -0.16(-0.41%) |